Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.49 | 57.42 | 57.40 | 57.22 | 4,114,742 | -0.21(-0.36%) |
Mar 27, 2024 | 56.86 | 57.45 | 56.73 | 57.43 | 5,190,195 | +1.06(+1.87%) |
Mar 26, 2024 | 56.97 | 56.99 | 56.36 | 56.37 | 3,666,231 | -0.32(-0.56%) |
Mar 25, 2024 | 57.07 | 57.14 | 56.58 | 56.69 | 3,464,271 | -0.29(-0.50%) |
Mar 22, 2024 | 57.28 | 57.50 | 56.88 | 56.98 | 3,417,677 | -0.25(-0.43%) |
Mar 21, 2024 | 57.79 | 57.91 | 56.85 | 57.22 | 5,943,233 | -0.24(-0.41%) |
Mar 20, 2024 | 55.88 | 57.99 | 55.69 | 57.46 | 7,885,675 | +1.39(+2.48%) |
Mar 19, 2024 | 56.02 | 56.35 | 55.73 | 56.07 | 6,866,652 | +0.02(+0.04%) |
Mar 18, 2024 | 56.70 | 56.71 | 55.87 | 56.05 | 7,500,534 | -0.30(-0.53%) |
Mar 15, 2024 | 56.65 | 57.09 | 56.25 | 56.34 | 20,884,378 | -0.28(-0.49%) |
Mar 14, 2024 | 56.96 | 57.20 | 56.23 | 56.62 | 6,956,392 | -0.64(-1.12%) |
Mar 13, 2024 | 57.15 | 58.02 | 56.90 | 57.26 | 7,743,394 | +0.29(+0.50%) |
Mar 12, 2024 | 56.94 | 57.15 | 56.46 | 56.98 | 4,098,318 | +0.25(+0.44%) |
Mar 11, 2024 | 56.00 | 57.09 | 55.86 | 56.73 | 4,495,634 | +0.81(+1.45%) |
Mar 08, 2024 | 56.40 | 56.99 | 55.88 | 55.92 | 4,781,986 | -0.33(-0.58%) |
Mar 07, 2024 | 56.67 | 56.95 | 55.87 | 56.25 | 4,625,084 | +0.08(+0.14%) |
Mar 06, 2024 | 57.24 | 57.39 | 55.66 | 56.17 | 4,898,718 | -0.12(-0.21%) |
Mar 05, 2024 | 55.93 | 57.04 | 55.93 | 56.28 | 6,168,339 | -0.04(-0.07%) |
Mar 04, 2024 | 54.85 | 56.46 | 54.80 | 56.32 | 7,129,154 | +1.23(+2.24%) |
Mar 01, 2024 | 55.19 | 55.54 | 54.93 | 55.09 | 4,708,785 | -0.11(-0.20%) |
Feb 29, 2024 | 54.52 | 55.36 | 54.30 | 55.20 | 6,816,593 | +0.77(+1.42%) |
Feb 28, 2024 | 54.79 | 55.01 | 54.34 | 54.43 | 4,487,255 | -0.46(-0.85%) |
Feb 27, 2024 | 54.99 | 55.18 | 54.58 | 54.89 | 4,011,692 | +0.20(+0.36%) |
Feb 26, 2024 | 54.77 | 55.10 | 54.48 | 54.70 | 3,834,696 | -0.31(-0.57%) |
Feb 23, 2024 | 54.66 | 55.43 | 54.63 | 55.01 | 4,525,010 | +0.38(+0.70%) |
Feb 22, 2024 | 54.38 | 54.81 | 54.30 | 54.63 | 5,215,298 | +0.24(+0.45%) |
Feb 21, 2024 | 53.50 | 54.46 | 53.42 | 54.38 | 4,168,392 | +1.01(+1.90%) |
Feb 20, 2024 | 53.45 | 54.09 | 53.11 | 53.37 | 4,606,642 | -0.75(-1.39%) |
Feb 16, 2024 | 53.78 | 54.58 | 53.61 | 54.12 | 5,187,925 | +0.30(+0.56%) |
Feb 15, 2024 | 52.59 | 54.02 | 52.52 | 53.82 | 4,613,365 | +1.55(+2.97%) |
Feb 14, 2024 | 52.18 | 52.57 | 51.93 | 52.27 | 3,860,764 | +0.39(+0.75%) |
Feb 13, 2024 | 52.68 | 52.94 | 51.31 | 51.88 | 5,233,509 | -1.57(-2.94%) |
Feb 12, 2024 | 52.68 | 53.93 | 52.53 | 53.45 | 5,394,321 | +0.78(+1.48%) |
Feb 09, 2024 | 52.47 | 52.79 | 52.24 | 52.67 | 3,995,419 | +0.11(+0.20%) |
Feb 08, 2024 | 52.84 | 52.87 | 52.19 | 52.56 | 3,643,271 | -0.20(-0.39%) |
Feb 07, 2024 | 52.92 | 53.06 | 52.39 | 52.77 | 3,545,136 | +0.05(+0.09%) |
Feb 06, 2024 | 51.92 | 52.82 | 51.75 | 52.72 | 5,343,372 | +0.86(+1.66%) |
Feb 05, 2024 | 51.25 | 52.23 | 51.08 | 51.86 | 5,619,626 | -0.25(-0.49%) |
Feb 02, 2024 | 51.79 | 52.44 | 51.20 | 52.11 | 5,863,831 | -0.12(-0.22%) |
Feb 01, 2024 | 52.59 | 52.69 | 51.38 | 52.23 | 5,166,459 | -0.06(-0.11%) |
Jan 31, 2024 | 53.17 | 53.22 | 52.27 | 52.29 | 5,609,214 | -0.85(-1.60%) |
Jan 30, 2024 | 52.29 | 53.20 | 52.19 | 53.14 | 4,757,397 | +0.39(+0.74%) |
Jan 29, 2024 | 52.84 | 52.89 | 52.10 | 52.75 | 3,835,089 | +0.01(+0.02%) |
Jan 26, 2024 | 53.65 | 53.94 | 52.44 | 52.74 | 5,372,404 | -0.86(-1.60%) |
Jan 25, 2024 | 53.42 | 53.78 | 52.45 | 53.59 | 7,420,191 | +1.80(+3.48%) |
Jan 24, 2024 | 52.40 | 52.80 | 51.73 | 51.79 | 5,906,796 | -0.80(-1.52%) |
Jan 23, 2024 | 52.68 | 53.12 | 52.43 | 52.59 | 4,829,766 | +0.34(+0.65%) |
Jan 22, 2024 | 51.43 | 52.31 | 51.26 | 52.25 | 5,756,407 | +0.73(+1.42%) |
Jan 19, 2024 | 51.40 | 51.70 | 50.84 | 51.52 | 4,276,161 | +0.20(+0.40%) |
Jan 18, 2024 | 51.29 | 51.44 | 50.82 | 51.31 | 4,336,206 | +0.13(+0.25%) |
Jan 17, 2024 | 51.05 | 51.33 | 50.77 | 51.19 | 3,556,058 | -0.61(-1.19%) |
Jan 16, 2024 | 52.06 | 52.08 | 50.99 | 51.80 | 6,111,880 | -0.26(-0.51%) |
Jan 12, 2024 | 52.70 | 52.83 | 51.72 | 52.06 | 3,765,777 | -0.26(-0.50%) |
Jan 11, 2024 | 51.94 | 52.36 | 51.45 | 52.33 | 4,609,951 | +0.25(+0.49%) |
Jan 10, 2024 | 52.34 | 52.61 | 51.75 | 52.07 | 4,163,535 | -0.55(-1.04%) |
Jan 09, 2024 | 53.25 | 53.25 | 52.46 | 52.62 | 4,393,992 | -1.11(-2.07%) |
Jan 08, 2024 | 53.34 | 53.79 | 53.06 | 53.73 | 4,299,932 | +0.25(+0.47%) |
Jan 05, 2024 | 52.71 | 53.68 | 52.66 | 53.48 | 3,891,792 | +0.61(+1.16%) |
Jan 04, 2024 | 53.26 | 53.64 | 52.72 | 52.86 | 4,694,519 | -0.43(-0.81%) |
Jan 03, 2024 | 53.51 | 53.73 | 52.63 | 53.29 | 4,222,940 | -0.68(-1.27%) |